Amundi MSCI USA Minimum Vol Factor - UCITS ETF (C)

MIVU
🏛️ Deutschland →
92.12
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 74.80 74.80 74.64 74.64 0.0M
2022-12-29 74.62 75.09 74.41 75.03 0.0M
2022-12-28 75.40 75.40 75.01 75.01 0.0M
2022-12-27 75.46 75.51 75.02 75.07 0.0M
2022-12-23 74.89 75.08 74.60 75.00 0.0M
2022-12-22 75.32 75.32 74.78 74.84 0.0M
2022-12-21 74.66 75.60 74.66 75.60 0.0M
2022-12-20 74.06 74.54 74.06 74.29 0.0M
2022-12-19 74.96 75.09 74.80 74.80 0.0M
2022-12-16 75.38 75.38 74.82 75.01 0.0M
2022-12-15 76.67 76.67 75.54 75.54 0.0M
2022-12-14 77.39 77.72 77.03 77.72 0.0M
2022-12-13 77.93 78.48 77.77 77.77 0.0M
2022-12-12 77.04 77.26 76.76 77.26 0.0M
2022-12-09 77.52 77.57 77.29 77.29 0.0M
2022-12-08 77.32 77.43 77.32 77.43 0.0M
2022-12-07 77.77 77.77 76.81 77.33 0.0M
2022-12-06 78.04 78.04 77.28 77.28 0.0M
2022-12-05 78.41 78.53 77.83 78.15 0.0M
2022-12-02 78.67 78.76 78.29 78.60 0.0M
2022-12-01 79.60 79.60 78.79 78.79 0.0M
2022-11-30 78.25 78.40 77.93 78.37 0.0M
2022-11-29 78.15 78.19 77.61 77.72 0.0M
2022-11-28 78.43 78.43 77.74 78.38 0.0M
2022-11-25 78.36 78.73 78.36 78.59 0.0M
2022-11-24 78.28 78.52 78.19 78.35 0.0M
2022-11-23 78.61 78.78 78.56 78.58 0.0M
2022-11-22 78.30 78.60 78.30 78.60 0.0M
2022-11-21 77.74 78.47 77.73 78.43 0.0M
2022-11-18 76.46 77.39 76.46 77.24 0.0M
2022-11-17 76.68 76.68 76.09 76.38 0.0M
2022-11-16 76.57 76.64 76.09 76.55 0.0M
2022-11-15 76.41 76.89 76.16 76.89 0.0M
2022-11-14 76.63 77.17 76.44 77.02 0.0M
2022-11-11 78.17 78.17 76.25 76.25 0.0M
2022-11-10 77.03 77.95 77.03 77.80 0.0M
2022-11-09 77.36 77.69 77.31 77.50 0.0M
2022-11-08 76.98 77.82 76.98 77.82 0.0M
2022-11-07 76.98 77.37 76.96 76.96 0.0M
2022-11-04 77.96 78.15 76.57 76.57 0.0M
2022-11-03 78.37 78.37 77.95 78.15 0.0M
2022-11-02 79.19 79.19 78.53 78.84 0.0M
2022-11-01 79.41 79.41 79.10 79.18 0.0M
2022-10-31 79.15 79.66 78.87 79.32 0.0M
2022-10-28 76.88 78.47 76.88 78.47 0.0M
2022-10-27 76.50 77.22 76.35 76.93 0.0M
2022-10-26 76.67 76.81 76.48 76.81 0.0M
2022-10-25 76.92 76.92 76.65 76.65 0.0M
2022-10-24 76.10 76.47 75.89 76.43 0.0M
2022-10-21 75.16 75.51 74.84 75.51 0.0M
2022-10-20 75.63 75.86 75.42 75.52 0.0M
2022-10-19 75.97 76.39 75.74 75.74 0.0M
2022-10-18 75.71 76.33 75.54 75.54 0.0M
2022-10-17 75.16 75.30 74.90 75.30 0.0M
2022-10-14 75.74 76.30 74.88 74.88 0.0M
2022-10-13 74.51 74.86 74.45 74.48 0.0M
2022-10-12 75.12 75.44 75.04 75.04 0.0M
2022-10-11 74.60 75.04 74.55 75.04 0.0M
2022-10-10 74.83 75.36 74.83 75.13 0.0M
2022-10-07 76.03 76.36 75.09 75.09 0.0M
2022-10-06 76.42 77.10 76.34 76.46 0.0M
2022-10-05 75.86 76.21 75.86 76.21 0.0M
2022-10-04 75.98 76.21 75.86 76.05 0.0M
2022-10-03 74.49 75.40 74.49 75.31 0.0M
2022-09-30 75.22 75.78 74.95 75.38 0.0M
2022-09-29 76.85 76.85 75.25 75.25 0.0M
2022-09-28 76.74 77.11 75.89 77.11 0.0M
2022-09-27 77.22 77.59 76.87 76.87 0.0M
2022-09-26 76.79 77.22 76.79 77.12 0.0M
2022-09-23 76.74 76.74 76.47 76.63 0.0M
2022-09-22 76.60 76.97 76.45 76.61 0.0M
2022-09-21 77.24 78.03 77.24 78.03 0.0M
2022-09-20 77.48 77.57 76.66 76.66 0.0M
2022-09-19 77.13 77.13 76.79 76.82 0.0M
2022-09-16 77.11 77.21 76.88 76.88 0.0M
2022-09-15 78.87 78.87 77.80 77.80 0.0M
2022-09-14 78.79 78.79 78.48 78.49 0.0M
2022-09-13 80.02 80.02 79.27 79.27 0.0M
2022-09-12 79.28 80.12 79.28 80.12 0.0M
2022-09-09 79.44 80.13 79.44 80.13 0.0M
2022-09-08 79.50 80.11 79.23 80.11 0.0M
2022-09-07 78.54 79.16 78.42 79.16 0.0M
2022-09-06 78.50 78.97 78.50 78.96 0.0M
2022-09-05 79.01 79.01 78.39 78.73 0.0M
2022-09-02 79.18 79.40 78.90 79.36 0.0M
2022-09-01 78.08 78.93 77.79 78.93 0.0M
2022-08-31 78.94 78.97 78.25 78.25 0.0M
2022-08-30 79.64 79.69 78.78 78.78 0.0M
2022-08-29 80.17 80.17 79.21 79.56 0.0M
2022-08-26 82.24 82.24 80.78 80.89 0.0M
2022-08-25 81.90 81.98 81.67 81.67 0.0M
2022-08-24 81.54 81.75 81.39 81.71 0.0M
2022-08-23 82.49 82.63 81.30 81.48 0.0M
2022-08-22 82.67 82.74 82.42 82.74 0.0M
2022-08-19 82.54 82.62 82.33 82.62 0.0M
2022-08-18 81.96 82.37 81.88 82.37 0.0M
2022-08-17 82.41 82.41 81.90 81.94 0.0M
2022-08-16 82.12 82.34 81.98 82.34 0.0M
2022-08-15 80.86 81.43 80.82 81.34 0.0M
2022-08-12 79.38 80.35 79.38 80.35 0.0M
2022-08-11 79.77 79.77 79.48 79.59 0.0M
2022-08-10 79.37 79.64 79.34 79.34 0.0M
2022-08-09 79.67 79.67 79.33 79.53 0.0M
2022-08-08 79.76 79.83 79.65 79.82 0.0M
2022-08-05 79.04 79.20 78.97 79.16 0.0M
2022-08-04 79.44 79.49 79.16 79.16 0.0M
2022-08-03 78.83 79.54 78.71 79.45 0.0M
2022-08-02 78.33 78.91 78.32 78.73 0.0M
2022-08-01 79.35 79.35 78.56 78.56 0.0M
2022-07-29 78.50 78.92 78.50 78.74 0.0M
2022-07-28 77.50 78.46 77.41 78.46 0.0M
2022-07-27 77.39 77.76 77.24 77.46 0.0M
2022-07-26 76.65 77.60 76.44 77.10 0.0M
2022-07-25 76.90 76.90 76.43 76.85 0.0M
2022-07-22 76.96 77.43 76.86 76.86 0.0M
2022-07-21 76.45 76.83 76.45 76.83 0.0M
2022-07-20 76.41 76.80 76.33 76.80 0.0M
2022-07-19 75.69 76.13 75.10 76.13 0.0M
2022-07-18 77.23 77.23 76.44 76.44 0.0M
2022-07-15 77.01 77.02 76.59 77.01 0.0M
2022-07-14 76.64 76.64 75.96 76.06 0.0M
2022-07-13 77.04 77.04 76.25 76.30 0.0M
2022-07-12 77.44 77.54 77.24 77.47 0.0M
2022-07-11 76.74 77.63 76.74 77.34 0.0M
2022-07-08 76.92 77.14 76.91 76.98 0.0M
2022-07-07 76.64 76.97 76.64 76.97 0.0M
2022-07-06 75.54 76.67 75.54 76.26 0.0M
2022-07-05 74.70 75.30 74.44 74.44 0.0M
2022-07-04 74.35 74.44 74.04 74.44 0.0M
2022-07-01 73.07 74.13 73.07 74.13 0.0M
2022-06-30 73.12 73.36 73.09 73.32 0.0M
2022-06-29 72.88 73.53 72.79 73.53 0.0M
2022-06-28 74.07 74.47 73.78 73.78 0.0M
2022-06-27 73.98 74.37 73.76 73.76 0.0M
2022-06-24 72.80 73.53 72.68 73.53 0.0M
2022-06-23 71.04 72.18 71.04 72.09 0.0M
2022-06-22 70.68 71.39 70.62 71.39 0.0M
2022-06-21 70.23 70.85 70.13 70.82 0.0M
2022-06-20 69.79 70.17 69.74 70.17 0.0M
2022-06-17 69.80 70.21 69.80 69.96 0.0M
2022-06-16 71.14 71.14 69.60 69.60 0.0M
2022-06-15 71.03 71.74 70.88 71.35 0.0M
2022-06-14 72.01 72.01 71.19 71.19 0.0M
2022-06-13 72.20 72.20 71.96 71.96 0.0M
2022-06-10 73.23 73.47 72.79 72.91 0.0M
2022-06-09 74.07 74.44 74.07 74.11 0.0M
2022-06-08 75.03 75.06 74.69 74.69 0.0M
2022-06-07 74.25 74.75 74.25 74.55 0.0M
2022-06-06 74.75 74.97 74.75 74.91 0.0M
2022-06-03 74.83 74.83 74.46 74.46 0.0M
2022-06-02 74.63 74.70 73.98 73.98 0.0M
2022-06-01 74.92 74.95 74.47 74.47 0.0M
2022-05-31 75.15 75.32 74.52 74.52 0.0M
2022-05-30 75.66 75.85 75.37 75.41 0.0M
2022-05-27 74.03 75.13 74.03 75.13 0.0M
2022-05-26 73.40 73.99 73.40 73.99 0.0M
2022-05-25 73.51 73.53 73.21 73.26 0.0M
2022-05-24 72.18 72.40 71.96 71.96 0.0M
2022-05-23 73.06 73.06 72.47 72.98 0.0M
2022-05-20 72.40 72.88 72.05 72.09 0.0M
2022-05-19 72.89 72.89 71.95 71.95 0.0M
2022-05-18 75.45 75.45 73.91 73.91 0.0M
2022-05-17 75.61 75.70 75.20 75.20 0.0M
2022-05-16 75.64 75.64 75.43 75.56 0.0M
2022-05-13 74.87 75.62 74.87 75.62 0.0M
2022-05-12 73.41 74.43 73.41 74.24 0.0M
2022-05-11 73.95 74.43 73.71 74.41 0.0M
2022-05-10 74.21 74.55 73.63 73.63 0.0M
2022-05-09 75.64 75.64 74.20 74.20 0.0M
2022-05-06 75.98 75.98 74.64 74.97 0.0M
2022-05-05 77.17 77.17 76.32 76.32 0.0M
2022-05-04 76.26 76.32 75.71 75.71 0.0M
2022-05-03 76.14 76.70 75.75 76.70 0.0M
2022-05-02 76.42 76.76 75.97 75.97 0.0M
2022-04-29 78.64 78.64 77.51 77.51 0.0M
2022-04-28 77.97 78.51 77.86 78.06 0.0M
2022-04-27 76.96 78.00 76.96 78.00 0.0M
2022-04-26 77.70 77.81 77.30 77.30 0.0M
2022-04-25 76.60 77.02 76.42 76.60 0.0M
2022-04-22 78.35 78.35 77.56 77.56 0.0M
2022-04-21 78.82 79.39 78.68 79.04 0.0M
2022-04-20 78.70 79.23 78.70 79.15 0.0M
2022-04-19 78.93 78.93 78.19 78.93 0.0M
2022-04-14 78.28 79.32 78.28 79.13 0.0M
2022-04-13 78.68 78.72 78.42 78.42 0.0M
2022-04-12 78.40 79.00 78.40 79.00 0.0M
2022-04-11 79.22 79.27 78.81 78.88 0.0M
2022-04-08 79.37 79.69 79.37 79.69 0.0M
2022-04-07 78.35 78.68 78.35 78.54 0.0M
2022-04-06 78.40 78.40 77.38 78.21 0.0M
2022-04-05 77.80 78.61 77.64 78.59 0.0M
2022-04-04 77.31 77.71 77.31 77.55 0.0M
2022-04-01 76.88 77.08 76.67 76.67 0.0M
2022-03-31 76.59 77.16 76.59 77.05 0.0M
2022-03-30 76.72 76.72 76.46 76.46 0.0M
2022-03-29 76.88 77.24 76.45 76.54 0.0M
2022-03-28 76.49 76.75 76.39 76.49 0.0M
2022-03-25 75.73 76.17 75.73 75.94 0.0M
2022-03-24 75.53 75.68 75.35 75.39 0.0M
2022-03-23 75.80 75.95 75.35 75.35 0.0M
2022-03-22 75.77 75.80 75.59 75.80 0.0M
2022-03-21 75.17 75.46 75.13 75.13 0.0M
2022-03-18 74.60 75.04 74.49 74.82 0.0M
2022-03-17 74.15 74.23 73.96 74.23 0.0M
2022-03-16 74.35 74.35 73.88 74.12 0.0M
2022-03-15 72.19 73.67 72.19 73.67 0.0M
2022-03-14 73.28 73.28 72.65 72.65 0.0M
2022-03-11 73.12 73.53 73.12 73.50 0.0M
2022-03-10 72.53 72.53 72.04 72.14 0.0M
2022-03-09 72.96 73.12 72.46 72.46 0.0M
2022-03-08 73.93 74.31 73.06 73.06 0.0M
2022-03-07 74.31 74.93 74.00 74.75 0.0M
2022-03-04 73.67 74.43 73.64 74.29 0.0M
2022-03-03 73.11 73.64 72.72 73.48 0.0M
2022-03-02 71.96 73.03 71.96 72.94 0.0M
2022-03-01 71.94 72.47 71.53 72.02 0.0M
2022-02-28 71.50 71.64 71.08 71.64 0.0M
2022-02-25 70.03 71.44 70.03 71.44 0.0M
2022-02-24 68.46 69.58 68.46 69.58 0.0M
2022-02-23 70.33 70.44 69.87 69.87 0.0M
2022-02-22 69.94 70.59 69.94 70.16 0.0M
2022-02-21 70.78 70.78 69.65 70.02 0.0M
2022-02-18 70.80 70.87 70.55 70.55 0.0M
2022-02-17 71.11 71.18 70.70 70.70 0.0M
2022-02-16 71.23 71.44 70.77 70.77 0.0M
2022-02-15 71.52 71.94 71.52 71.58 0.0M
2022-02-14 71.59 71.59 71.13 71.25 0.0M
2022-02-11 71.78 71.89 71.67 71.76 0.0M
2022-02-10 73.12 73.12 72.03 72.03 0.0M
2022-02-09 72.59 73.02 72.59 72.89 0.0M
2022-02-08 72.23 72.36 72.03 72.36 0.0M
2022-02-07 72.21 72.32 72.07 72.19 0.0M
2022-02-04 72.53 72.53 71.63 71.97 0.0M
2022-02-03 74.02 74.02 72.82 72.82 0.0M
2022-02-02 73.60 73.88 73.49 73.88 0.0M
2022-02-01 73.57 73.57 73.21 73.21 0.0M
2022-01-31 73.15 73.23 72.73 73.23 0.0M
2022-01-28 71.92 72.06 71.32 72.06 0.0M
2022-01-27 70.95 72.75 70.95 72.71 0.0M
2022-01-26 71.87 72.39 71.87 72.06 0.0M
2022-01-25 72.23 72.34 71.25 71.31 0.0M
2022-01-24 72.64 72.64 71.20 71.20 0.0M
2022-01-21 73.03 73.12 72.74 73.12 0.0M
2022-01-20 73.71 74.42 73.71 74.42 0.0M
2022-01-19 73.29 74.04 73.29 74.00 0.0M
2022-01-18 73.84 73.94 73.58 73.79 0.0M
2022-01-17 74.02 74.35 74.02 74.21 0.0M
2022-01-14 74.02 74.02 73.63 73.63 0.0M
2022-01-13 74.52 74.85 74.52 74.59 0.0M
2022-01-12 75.44 75.44 74.92 74.92 0.0M
2022-01-11 75.28 75.62 74.67 74.86 0.0M
2022-01-10 75.56 75.56 74.66 74.66 0.0M
2022-01-07 75.98 75.98 75.29 75.42 0.0M
2022-01-06 76.33 76.33 76.20 76.24 0.0M
2022-01-05 77.12 77.25 77.04 77.12 0.0M
2022-01-04 77.63 77.83 77.39 77.50 0.0M
2022-01-03 78.03 78.03 76.90 76.90 0.0M